Strategic Education, Inc. - STRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	86.04	85.36	85.36	86.72	85.06	131,748
October 02, 2025	85.37	86.09	86.09	86.45	84.8	108,800
October 01, 2025	85.53	85.75	85.75	86.2	84.91	92,247
September 30, 2025	85.51	86.01	86.01	86.08	85.04	100,500
September 29, 2025	85.24	85.7	85.7	86.34	84.88	153,434
September 26, 2025	83.8	85.07	85.07	85.32	83.8	171,536
September 25, 2025	83.45	83.93	83.93	84.36	83.07	185,000
September 24, 2025	83.35	83.55	83.55	84.43	83.27	76,200
September 23, 2025	83.94	83.64	83.64	84.19	83.01	124,000
September 22, 2025	82.14	83.82	83.82	84.12	81.92	166,644
September 19, 2025	83.2	82.01	82.01	84.12	81.74	502,900
September 18, 2025	82.22	83.05	83.05	83.27	81.79	174,739
September 17, 2025	81.28	81.94	81.94	83.19	81.16	183,007
September 16, 2025	80.85	81.43	81.43	81.98	79.87	249,500
September 15, 2025	82.95	81.11	81.11	83.5	80.98	227,900
September 12, 2025	83.77	82.82	82.82	84.18	82.8	199,900
September 11, 2025	81.42	84.37	84.37	84.41	81.22	162,686
September 10, 2025	82.31	81.15	81.15	82.31	80.66	141,405
September 09, 2025	83.39	82.53	82.53	83.39	80.92	137,642
September 08, 2025	82.56	83.13	83.13	83.72	81.49	188,156
September 05, 2025	82.33	81.96	81.96	83.78	81.2	109,300
September 04, 2025	82.88	83	82.4	83.39	82.45	140,900
September 03, 2025	82.24	82.85	82.25	83.71	81.92	186,400
September 02, 2025	81.23	82.65	82.05	82.66	80.54	196,213
August 29, 2025	81.8	81.35	80.76	81.8	80.18	130,400
August 28, 2025	81.64	81.51	80.92	82.1	80.28	147,800
August 27, 2025	80.85	81.6	81.01	81.62	80.56	113,600
August 26, 2025	81.63	81.16	80.57	82.49	81.16	141,840
August 25, 2025	82.21	81.83	81.23	82.5	81.46	115,800
August 22, 2025	81.1	82.04	82.04	82.39	80.68	132,000
August 21, 2025	78.81	80.52	80.52	80.67	78.81	143,300
August 20, 2025	79.79	79.37	79.37	79.85	78.87	112,200
August 19, 2025	79.3	79.37	79.37	80.5	78.74	124,500
August 18, 2025	78.42	78.99	78.99	79.18	77.89	99,500
August 15, 2025	78.16	78.34	78.34	78.49	77.19	135,900
August 14, 2025	78.56	77.9	77.9	78.68	77.32	104,600
August 13, 2025	78.11	78.76	78.76	79.47	77.95	112,012
August 12, 2025	76.25	78.11	78.11	78.13	75.6	133,626
August 11, 2025	77.28	75.92	75.92	77.88	75.68	142,639
August 08, 2025	77.26	77.33	77.33	78.11	75.38	156,720
August 07, 2025	78.14	77.19	77.19	78.91	76.3	166,711
August 06, 2025	75.28	78.1	78.1	78.3	74.99	268,915
August 05, 2025	74.2	74.84	74.84	75.2	73.3	213,500
August 04, 2025	74.89	73.87	73.87	75.17	72.89	160,234
August 01, 2025	74	74.88	74.88	75.14	73.61	226,000
July 31, 2025	73.56	74.15	74.15	75.2	72.25	334,644
July 30, 2025	75.39	74.25	74.25	78.45	73.07	314,033
July 29, 2025	79.48	79.45	79.45	79.88	78.56	187,600
July 28, 2025	78.31	78.9	78.9	79.19	78.09	213,720
July 25, 2025	77.94	78.4	78.4	79.21	77.56	241,143
July 24, 2025	77.61	77.63	77.63	78.76	77.01	228,600
July 23, 2025	78	78.09	78.09	79.1	76.23	195,900
July 22, 2025	77.61	77.7	77.7	78.36	77.33	201,944
July 21, 2025	79.67	77.66	77.66	80.54	77.32	182,031
July 18, 2025	80.59	79.41	79.41	80.73	79.33	119,516
July 17, 2025	79.36	80.02	80.02	80.29	79.05	228,087
July 16, 2025	79.45	79.36	79.36	79.91	78.88	155,900
July 15, 2025	79.79	79.13	79.13	80.35	78.94	151,500
July 14, 2025	80.17	79.52	79.52	80.56	79.2	141,600
July 11, 2025	80.56	80.22	80.22	80.86	79.97	128,508

Strategic Education, Inc. (STRA) NASDAQ